Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.61 | 17.67 | 17.06 | 17.14 | 1,133,236 | -0.54(-3.07%) |
Oct 29, 2009 | 17.44 | 17.75 | 17.44 | 17.68 | 481,479 | +0.40(+2.29%) |
Oct 28, 2009 | 17.77 | 17.89 | 17.21 | 17.29 | 1,011,884 | -0.53(-2.99%) |
Oct 27, 2009 | 18.33 | 18.46 | 17.78 | 17.82 | 363,858 | -0.46(-2.54%) |
Oct 26, 2009 | 18.34 | 18.73 | 18.13 | 18.29 | 588,207 | -0.08(-0.43%) |
Oct 23, 2009 | 18.43 | 18.43 | 18.31 | 18.36 | 211,904 | -0.49(-2.61%) |
Oct 22, 2009 | 18.72 | 18.93 | 18.37 | 18.86 | 239,757 | +0.08(+0.44%) |
Oct 21, 2009 | 19.05 | 19.28 | 18.71 | 18.77 | 484,333 | -0.28(-1.45%) |
Oct 20, 2009 | 18.99 | 19.11 | 18.96 | 19.05 | 206,877 | -0.02(-0.12%) |
Oct 19, 2009 | 18.79 | 19.15 | 18.70 | 19.07 | 153,479 | +0.33(+1.77%) |
Oct 16, 2009 | 19.03 | 19.03 | 18.57 | 18.74 | 147,005 | -0.47(-2.44%) |
Oct 15, 2009 | 19.48 | 19.49 | 19.15 | 19.21 | 338,390 | -0.41(-2.09%) |
Oct 14, 2009 | 19.71 | 19.78 | 19.43 | 19.62 | 310,703 | +0.39(+2.01%) |
Oct 13, 2009 | 19.24 | 19.45 | 19.15 | 19.23 | 142,766 | -0.06(-0.29%) |
Oct 12, 2009 | 19.46 | 19.46 | 19.13 | 19.29 | 319,928 | +0.29(+1.53%) |
Oct 09, 2009 | 18.29 | 19.02 | 18.29 | 19.00 | 136,949 | +0.68(+3.69%) |
Oct 08, 2009 | 18.61 | 18.61 | 18.12 | 18.32 | 193,386 | -0.15(-0.80%) |
Oct 07, 2009 | 18.51 | 18.60 | 18.37 | 18.47 | 270,124 | -0.06(-0.30%) |
Oct 06, 2009 | 18.35 | 18.68 | 18.12 | 18.53 | 211,554 | +0.32(+1.74%) |
Oct 05, 2009 | 17.89 | 18.30 | 17.82 | 18.21 | 380,021 | +0.35(+1.98%) |
Oct 02, 2009 | 17.81 | 18.18 | 17.77 | 17.85 | 638,670 | -0.21(-1.15%) |
Oct 01, 2009 | 18.95 | 18.95 | 18.04 | 18.06 | 800,651 | -0.91(-4.78%) |
Sep 30, 2009 | 18.94 | 19.23 | 18.63 | 18.97 | 361,466 | +0.10(+0.54%) |
Sep 29, 2009 | 19.37 | 19.37 | 18.85 | 18.86 | 154,085 | -0.31(-1.64%) |
Sep 28, 2009 | 18.87 | 19.34 | 18.87 | 19.18 | 52,082 | +0.42(+2.23%) |
Sep 25, 2009 | 18.71 | 18.87 | 18.55 | 18.76 | 112,280 | -0.02(-0.10%) |
Sep 24, 2009 | 19.40 | 19.40 | 18.64 | 18.78 | 224,564 | -0.50(-2.60%) |
Sep 23, 2009 | 19.38 | 19.70 | 19.28 | 19.28 | 207,985 | +0.07(+0.38%) |
Sep 22, 2009 | 19.19 | 19.39 | 19.19 | 19.21 | 60,927 | +0.10(+0.53%) |
Sep 21, 2009 | 18.96 | 19.18 | 18.87 | 19.11 | 96,268 | +0.03(+0.14%) |
Sep 18, 2009 | 19.16 | 19.24 | 18.96 | 19.08 | 181,320 | +0.05(+0.24%) |
Sep 17, 2009 | 19.37 | 19.48 | 18.98 | 19.03 | 104,061 | -0.31(-1.62%) |
Sep 16, 2009 | 19.63 | 19.66 | 19.34 | 19.34 | 93,107 | -0.21(-1.08%) |
Sep 15, 2009 | 19.41 | 19.61 | 19.38 | 19.56 | 102,070 | +0.16(+0.83%) |
Sep 14, 2009 | 19.20 | 19.40 | 19.16 | 19.40 | 123,942 | +0.05(+0.24%) |
Sep 11, 2009 | 19.80 | 19.80 | 19.24 | 19.35 | 113,836 | -0.43(-2.16%) |
Sep 10, 2009 | 19.42 | 19.79 | 19.41 | 19.78 | 218,052 | +0.42(+2.19%) |
Sep 09, 2009 | 19.23 | 19.41 | 19.03 | 19.35 | 171,355 | +0.09(+0.48%) |
Sep 08, 2009 | 18.95 | 19.27 | 18.82 | 19.26 | 260,731 | +0.55(+2.95%) |
Sep 04, 2009 | 18.20 | 18.71 | 18.20 | 18.71 | 142,240 | +0.50(+2.75%) |
Sep 03, 2009 | 18.01 | 18.25 | 17.90 | 18.21 | 290,650 | +0.34(+1.91%) |
Sep 02, 2009 | 17.80 | 18.03 | 17.76 | 17.87 | 109,976 | -0.06(-0.31%) |
Sep 01, 2009 | 18.47 | 18.78 | 17.87 | 17.92 | 151,257 | -0.54(-2.92%) |
Aug 31, 2009 | 18.61 | 18.61 | 18.30 | 18.46 | 121,509 | -0.29(-1.52%) |
Aug 28, 2009 | 18.65 | 18.99 | 18.51 | 18.75 | 144,873 | +0.44(+2.39%) |
Aug 27, 2009 | 18.21 | 18.31 | 17.90 | 18.31 | 279,123 | +0.08(+0.45%) |
Aug 26, 2009 | 17.96 | 18.24 | 17.96 | 18.23 | 82,530 | +0.20(+1.10%) |
Aug 25, 2009 | 18.01 | 18.14 | 17.87 | 18.03 | 129,657 | +0.14(+0.77%) |
Aug 24, 2009 | 18.16 | 18.30 | 17.86 | 17.89 | 126,466 | -0.16(-0.89%) |
Aug 21, 2009 | 17.77 | 18.06 | 17.64 | 18.05 | 43,531 | +0.35(+2.00%) |
Aug 20, 2009 | 17.55 | 17.73 | 17.51 | 17.70 | 56,836 | +0.12(+0.71%) |
Aug 19, 2009 | 17.23 | 17.62 | 17.15 | 17.57 | 358,243 | +0.12(+0.69%) |
Aug 18, 2009 | 17.16 | 17.51 | 17.16 | 17.45 | 80,793 | +0.35(+2.02%) |
Aug 17, 2009 | 17.35 | 17.35 | 17.09 | 17.11 | 217,204 | -0.52(-2.92%) |
Aug 14, 2009 | 17.89 | 17.89 | 17.47 | 17.62 | 82,415 | -0.27(-1.52%) |
Aug 13, 2009 | 17.66 | 17.91 | 17.40 | 17.90 | 117,442 | +0.40(+2.26%) |
Aug 12, 2009 | 17.18 | 17.61 | 17.18 | 17.50 | 165,354 | +0.34(+1.96%) |
Aug 11, 2009 | 17.30 | 17.39 | 17.07 | 17.16 | 110,652 | -0.18(-1.06%) |
Aug 10, 2009 | 17.40 | 17.49 | 17.19 | 17.35 | 312,601 | -0.09(-0.53%) |
Aug 07, 2009 | 17.71 | 17.71 | 17.30 | 17.44 | 124,035 | +0.05(+0.26%) |
Aug 06, 2009 | 17.79 | 17.90 | 17.32 | 17.39 | 571,480 | -0.29(-1.64%) |
Aug 05, 2009 | 17.91 | 17.96 | 17.52 | 17.68 | 795,293 | -0.15(-0.85%) |
Aug 04, 2009 | 17.83 | 17.96 | 17.65 | 17.84 | 127,072 | -0.05(-0.26%) |